MAGNA INTERNATIONAL INC - Price History
Monthly price history for MG.TO (MAGNA INTERNATIONAL INC)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CA$65.44 | CA$65.44 |
March 2024 | CA$73.79 | CA$73.79 |
February 2024 | CA$74.78 | CA$74.78 |
January 2024 | CA$75.74 | CA$76.41 |
December 2023 | CA$77.61 | CA$78.29 |
November 2023 | CA$72.52 | CA$73.16 |
October 2023 | CA$65.51 | CA$66.64 |
September 2023 | CA$71.56 | CA$72.79 |
August 2023 | CA$78.14 | CA$79.48 |
July 2023 | CA$82.69 | CA$84.81 |
June 2023 | CA$72.92 | CA$74.79 |
May 2023 | CA$64.04 | CA$65.68 |
April 2023 | CA$68.27 | CA$70.64 |
March 2023 | CA$69.96 | CA$72.39 |
February 2023 | CA$73.50 | CA$76.05 |
January 2023 | CA$82.79 | CA$86.38 |
December 2022 | CA$72.90 | CA$76.06 |
November 2022 | CA$79.39 | CA$82.83 |
October 2022 | CA$72.24 | CA$75.92 |
September 2022 | CA$62.35 | CA$65.53 |
August 2022 | CA$72.19 | CA$75.87 |
July 2022 | CA$77.26 | CA$81.77 |
June 2022 | CA$66.78 | CA$70.68 |
May 2022 | CA$77.55 | CA$82.08 |
April 2022 | CA$72.56 | CA$77.42 |
March 2022 | CA$75.23 | CA$80.26 |
February 2022 | CA$88.26 | CA$94.17 |
January 2022 | CA$95.41 | CA$102.41 |
December 2021 | CA$95.35 | CA$102.35 |
November 2021 | CA$89.20 | CA$95.75 |
October 2021 | CA$93.33 | CA$100.67 |
September 2021 | CA$88.37 | CA$95.32 |
August 2021 | CA$92.36 | CA$99.63 |
July 2021 | CA$96.46 | CA$104.60 |
June 2021 | CA$105.84 | CA$114.77 |
May 2021 | CA$109.86 | CA$119.14 |
April 2021 | CA$106.56 | CA$116.08 |
March 2021 | CA$101.61 | CA$110.68 |
February 2021 | CA$97.93 | CA$107.19 |
January 2021 | CA$82.28 | CA$90.06 |
December 2020 | CA$82.32 | CA$90.11 |
November 2020 | CA$72.76 | CA$79.64 |
October 2020 | CA$61.75 | CA$68.03 |
September 2020 | CA$55.30 | CA$60.93 |
August 2020 | CA$57.65 | CA$63.52 |
July 2020 | CA$55.76 | CA$61.91 |
June 2020 | CA$54.45 | CA$60.46 |
May 2020 | CA$52.29 | CA$58.06 |
April 2020 | CA$48.36 | CA$54.24 |
March 2020 | CA$40.04 | CA$44.91 |
February 2020 | CA$54.01 | CA$61.09 |
January 2020 | CA$59.31 | CA$67.09 |
December 2019 | CA$62.95 | CA$71.20 |
November 2019 | CA$64.70 | CA$73.18 |
October 2019 | CA$62.19 | CA$70.82 |
September 2019 | CA$62.02 | CA$70.62 |
August 2019 | CA$58.54 | CA$66.66 |
July 2019 | CA$58.01 | CA$66.56 |
June 2019 | CA$56.79 | CA$65.16 |
May 2019 | CA$50.46 | CA$57.89 |
April 2019 | CA$64.45 | CA$74.57 |
March 2019 | CA$56.24 | CA$65.07 |
February 2019 | CA$59.59 | CA$69.44 |
January 2019 | CA$59.68 | CA$69.54 |
December 2018 | CA$53.18 | CA$61.97 |
November 2018 | CA$56.91 | CA$66.31 |
October 2018 | CA$54.98 | CA$64.81 |
September 2018 | CA$57.56 | CA$67.85 |
August 2018 | CA$59.94 | CA$70.66 |
July 2018 | CA$66.82 | CA$79.24 |
June 2018 | CA$64.48 | CA$76.46 |
May 2018 | CA$70.11 | CA$83.14 |
April 2018 | CA$63.62 | CA$75.83 |
March 2018 | CA$60.89 | CA$72.57 |
February 2018 | CA$58.86 | CA$70.60 |
January 2018 | CA$58.58 | CA$70.26 |
December 2017 | CA$59.40 | CA$71.24 |
November 2017 | CA$60.34 | CA$72.37 |
October 2017 | CA$58.38 | CA$70.38 |
September 2017 | CA$55.24 | CA$66.59 |
August 2017 | CA$49.85 | CA$60.09 |
July 2017 | CA$49.03 | CA$59.46 |
June 2017 | CA$49.53 | CA$60.07 |
May 2017 | CA$49.86 | CA$60.47 |
April 2017 | CA$46.73 | CA$57.02 |
March 2017 | CA$47.04 | CA$57.39 |
February 2017 | CA$46.24 | CA$56.79 |
January 2017 | CA$45.84 | CA$56.29 |
December 2016 | CA$47.47 | CA$58.30 |
November 2016 | CA$44.20 | CA$54.28 |
October 2016 | CA$44.37 | CA$55.07 |
September 2016 | CA$45.37 | CA$56.32 |
August 2016 | CA$42.55 | CA$52.81 |
July 2016 | CA$40.27 | CA$50.30 |
June 2016 | CA$36.31 | CA$45.35 |
May 2016 | CA$42.64 | CA$53.25 |
April 2016 | CA$41.93 | CA$52.70 |
March 2016 | CA$44.42 | CA$55.83 |
February 2016 | CA$41.51 | CA$52.50 |
January 2016 | CA$38.48 | CA$48.67 |
December 2015 | CA$44.38 | CA$56.12 |
November 2015 | CA$48.03 | CA$60.74 |
October 2015 | CA$54.26 | CA$68.96 |
September 2015 | CA$50.36 | CA$64.01 |
August 2015 | CA$51.08 | CA$64.92 |
July 2015 | CA$55.65 | CA$71.06 |
June 2015 | CA$54.90 | CA$70.10 |
May 2015 | CA$55.97 | CA$71.47 |
April 2015 | CA$47.43 | CA$60.80 |
March 2015 | CA$52.82 | CA$67.71 |
February 2015 | CA$52.43 | CA$135.88 |
January 2015 | CA$47.11 | CA$122.09 |
December 2014 | CA$48.58 | CA$125.89 |
November 2014 | CA$47.19 | CA$122.30 |
October 2014 | CA$42.50 | CA$111.24 |
September 2014 | CA$40.61 | CA$106.30 |
August 2014 | CA$47.10 | CA$123.28 |
July 2014 | CA$44.58 | CA$117.09 |
June 2014 | CA$43.73 | CA$114.86 |
May 2014 | CA$42.24 | CA$110.94 |
April 2014 | CA$40.73 | CA$107.38 |
March 2014 | CA$40.32 | CA$106.28 |
February 2014 | CA$37.24 | CA$98.57 |
January 2014 | CA$35.74 | CA$94.60 |
December 2013 | CA$32.91 | CA$87.10 |
November 2013 | CA$32.53 | CA$86.10 |
October 2013 | CA$33.23 | CA$88.31 |
September 2013 | CA$31.97 | CA$84.95 |
August 2013 | CA$30.47 | CA$80.96 |
July 2013 | CA$29.44 | CA$78.55 |
June 2013 | CA$28.06 | CA$74.86 |
May 2013 | CA$25.91 | CA$69.14 |
April 2013 | CA$22.60 | CA$60.60 |
March 2013 | CA$22.27 | CA$59.71 |
February 2013 | CA$20.34 | CA$54.85 |
January 2013 | CA$19.33 | CA$52.13 |
December 2012 | CA$18.42 | CA$49.68 |
November 2012 | CA$17.19 | CA$46.35 |
October 2012 | CA$16.36 | CA$44.40 |
September 2012 | CA$15.67 | CA$42.51 |
August 2012 | CA$15.68 | CA$42.54 |
July 2012 | CA$14.72 | CA$40.20 |
June 2012 | CA$14.73 | CA$40.21 |
May 2012 | CA$15.29 | CA$41.75 |
April 2012 | CA$15.75 | CA$43.29 |
March 2012 | CA$17.31 | CA$47.56 |
February 2012 | CA$17.05 | CA$47.13 |
January 2012 | CA$14.98 | CA$41.42 |
December 2011 | CA$12.30 | CA$34 |
November 2011 | CA$13.16 | CA$36.39 |
October 2011 | CA$13.65 | CA$38.03 |
September 2011 | CA$12.44 | CA$34.65 |
August 2011 | CA$13.35 | CA$37.19 |
July 2011 | CA$16.62 | CA$46.60 |
June 2011 | CA$18.59 | CA$52.15 |
May 2011 | CA$16.72 | CA$46.90 |
April 2011 | CA$17.07 | CA$48.62 |
March 2011 | CA$16.32 | CA$46.48 |
February 2011 | CA$16.72 | CA$47.85 |
January 2011 | CA$20.43 | CA$58.47 |
December 2010 | CA$18.13 | CA$51.91 |
November 2010 | CA$17.11 | CA$48.99 |
October 2010 | CA$15.99 | CA$92.24 |
September 2010 | CA$14.64 | CA$84.43 |
August 2010 | CA$14.40 | CA$83.04 |
July 2010 | CA$13.21 | CA$76.53 |
June 2010 | CA$12.11 | CA$70.13 |
May 2010 | CA$12.48 | CA$72.25 |
April 2010 | CA$11.38 | CA$66.80 |
March 2010 | CA$10.71 | CA$62.85 |
February 2010 | CA$10.22 | CA$60 |
January 2010 | CA$10.02 | CA$58.82 |
December 2009 | CA$9.08 | CA$53.26 |
November 2009 | CA$8.57 | CA$50.30 |
October 2009 | CA$7.28 | CA$42.71 |
September 2009 | CA$7.78 | CA$45.63 |
August 2009 | CA$8.45 | CA$49.60 |
July 2009 | CA$9.29 | CA$54.50 |
June 2009 | CA$8.41 | CA$49.35 |
May 2009 | CA$6.17 | CA$36.20 |
April 2009 | CA$6.98 | CA$40.97 |
March 2009 | CA$5.72 | CA$33.54 |
February 2009 | CA$5.51 | CA$32.64 |
January 2009 | CA$5.80 | CA$34.33 |
December 2008 | CA$6.21 | CA$36.75 |
November 2008 | CA$6.04 | CA$35.75 |
October 2008 | CA$6.63 | CA$40.44 |
September 2008 | CA$8.97 | CA$54.68 |
August 2008 | CA$10 | CA$60.98 |
July 2008 | CA$9.84 | CA$60.34 |
June 2008 | CA$9.89 | CA$60.68 |
May 2008 | CA$11.42 | CA$70.03 |
April 2008 | CA$12.04 | CA$74.25 |
March 2008 | CA$12.11 | CA$74.64 |
February 2008 | CA$11.65 | CA$72.18 |
January 2008 | CA$12.73 | CA$78.84 |
December 2007 | CA$12.94 | CA$80.18 |
November 2007 | CA$12.91 | CA$80 |
October 2007 | CA$14.40 | CA$89.62 |
September 2007 | CA$15.42 | CA$95.95 |
August 2007 | CA$15.24 | CA$94.82 |
July 2007 | CA$14.95 | CA$93.40 |
June 2007 | CA$15.60 | CA$97.50 |
May 2007 | CA$15.21 | CA$95.02 |
April 2007 | CA$14.02 | CA$87.85 |
March 2007 | CA$13.82 | CA$86.62 |
February 2007 | CA$13.66 | CA$85.83 |
January 2007 | CA$14.62 | CA$91.85 |
December 2006 | CA$14.94 | CA$93.87 |
November 2006 | CA$13.97 | CA$87.77 |
October 2006 | CA$13.31 | CA$84.06 |
September 2006 | CA$12.85 | CA$81.15 |
August 2006 | CA$12.56 | CA$79.32 |
July 2006 | CA$13.02 | CA$82.69 |
June 2006 | CA$12.54 | CA$79.64 |
May 2006 | CA$13.33 | CA$84.60 |
April 2006 | CA$13.74 | CA$87.65 |
March 2006 | CA$13.80 | CA$88.05 |
February 2006 | CA$13.22 | CA$84.75 |
January 2006 | CA$13.04 | CA$83.59 |
December 2005 | CA$13.10 | CA$84 |
November 2005 | CA$12.48 | CA$80 |
October 2005 | CA$12.72 | CA$82.03 |
September 2005 | CA$13.56 | CA$87.42 |
August 2005 | CA$13.49 | CA$87 |
July 2005 | CA$14.53 | CA$94.19 |
June 2005 | CA$13.28 | CA$86.06 |
May 2005 | CA$13.24 | CA$85.79 |
April 2005 | CA$11.86 | CA$77.29 |
March 2005 | CA$12.42 | CA$81 |
February 2005 | CA$13.91 | CA$91.15 |
January 2005 | CA$14.40 | CA$94.41 |
December 2004 | CA$15.04 | CA$98.57 |
November 2004 | CA$14.41 | CA$94.45 |
October 2004 | CA$13.64 | CA$89.81 |
September 2004 | CA$14.22 | CA$93.68 |
August 2004 | CA$14.93 | CA$98.34 |
July 2004 | CA$16.05 | CA$106.22 |
June 2004 | CA$17.17 | CA$113.63 |
May 2004 | CA$16.38 | CA$108.40 |
April 2004 | CA$16.35 | CA$108.79 |
March 2004 | CA$15.54 | CA$103.37 |
February 2004 | CA$15.84 | CA$105.86 |
January 2004 | CA$16.12 | CA$107.66 |
December 2003 | CA$15.57 | CA$104.04 |
November 2003 | CA$14.82 | CA$99 |
October 2003 | CA$15.76 | CA$105.73 |
September 2003 | CA$14.53 | CA$97.50 |
August 2003 | CA$15.14 | CA$101.59 |
July 2003 | CA$15.70 | CA$106.63 |
June 2003 | CA$13.30 | CA$90.33 |
May 2003 | CA$13.37 | CA$90.84 |
April 2003 | CA$12.28 | CA$83.88 |
March 2003 | CA$11.19 | CA$76.39 |
February 2003 | CA$11.98 | CA$82.34 |
January 2003 | CA$12.52 | CA$86.01 |
December 2002 | CA$12.76 | CA$87.68 |
November 2002 | CA$12.39 | CA$85.16 |
October 2002 | CA$11.96 | CA$84.07 |
September 2002 | CA$12.80 | CA$89.92 |
August 2002 | CA$14.01 | CA$98.48 |
July 2002 | CA$13.13 | CA$92.79 |
June 2002 | CA$14.75 | CA$104.24 |
May 2002 | CA$15.37 | CA$108.60 |
April 2002 | CA$16.33 | CA$115.94 |
March 2002 | CA$16.39 | CA$116.35 |
February 2002 | CA$15.49 | CA$110 |
January 2002 | CA$14.37 | CA$102.55 |
December 2001 | CA$14.11 | CA$100.66 |
November 2001 | CA$13.89 | CA$99.08 |
October 2001 | CA$11.66 | CA$83.62 |
September 2001 | CA$11.54 | CA$82.81 |
August 2001 | CA$13.19 | CA$94.63 |
July 2001 | CA$13.30 | CA$95.97 |
June 2001 | CA$12.87 | CA$92.82 |
May 2001 | CA$12.67 | CA$91.39 |
April 2001 | CA$11 | CA$79.84 |
March 2001 | CA$9.96 | CA$72.26 |
February 2001 | CA$9.10 | CA$66.57 |
January 2001 | CA$9.19 | CA$67.20 |
December 2000 | CA$8.56 | CA$62.62 |
November 2000 | CA$9.09 | CA$66.46 |
October 2000 | CA$9.23 | CA$68 |
September 2000 | CA$8.85 | CA$65.21 |
August 2000 | CA$9.53 | CA$70.24 |
July 2000 | CA$9.76 | CA$72.38 |
June 2000 | CA$9.34 | CA$69.24 |
May 2000 | CA$9.70 | CA$71.93 |
April 2000 | CA$9.19 | CA$68.60 |
March 2000 | CA$7.50 | CA$56 |
February 2000 | CA$7.61 | CA$56.79 |
January 2000 | CA$7.78 | CA$58.49 |
December 1999 | CA$7.94 | CA$59.70 |
November 1999 | CA$8.22 | CA$61.79 |
October 1999 | CA$8.58 | CA$64.90 |
September 1999 | CA$9.32 | CA$70.48 |
August 1999 | CA$9.52 | CA$71.94 |
July 1999 | CA$10.54 | CA$80.09 |
June 1999 | CA$10.65 | CA$80.92 |
May 1999 | CA$11.37 | CA$86.40 |
April 1999 | CA$10.91 | CA$84.22 |
March 1999 | CA$10.94 | CA$84.46 |
February 1999 | CA$11.30 | CA$87.37 |
January 1999 | CA$11.33 | CA$87.61 |
December 1998 | CA$11.97 | CA$92.61 |
November 1998 | CA$12.73 | CA$98.83 |
October 1998 | CA$11.96 | CA$92.86 |
September 1998 | CA$11.07 | CA$85.92 |
August 1998 | CA$11.69 | CA$91.06 |
July 1998 | CA$12.78 | CA$99.56 |
June 1998 | CA$12.55 | CA$97.76 |
May 1998 | CA$12.72 | CA$99.41 |
April 1998 | CA$13.26 | CA$103.63 |
March 1998 | CA$13.77 | CA$107.61 |
February 1998 | CA$10.62 | CA$83.25 |
January 1998 | CA$10.56 | CA$82.76 |
December 1997 | CA$11.10 | CA$86.98 |
November 1997 | CA$11.06 | CA$87.08 |
October 1997 | CA$11.46 | CA$90.19 |
September 1997 | CA$11.82 | CA$93.05 |
August 1997 | CA$11.31 | CA$89.31 |
July 1997 | CA$11.29 | CA$89.12 |
June 1997 | CA$10.21 | CA$80.58 |
May 1997 | CA$9.07 | CA$71.84 |
April 1997 | CA$8.96 | CA$70.96 |
March 1997 | CA$8.40 | CA$66.55 |
February 1997 | CA$8.79 | CA$69.95 |
January 1997 | CA$9.17 | CA$72.96 |
December 1996 | CA$9.30 | CA$74.02 |
November 1996 | CA$9.12 | CA$72.81 |
October 1996 | CA$8.18 | CA$65.33 |
September 1996 | CA$7.98 | CA$63.68 |
August 1996 | CA$7.99 | CA$64.07 |
July 1996 | CA$7.43 | CA$59.56 |
June 1996 | CA$7.63 | CA$61.16 |
May 1996 | CA$7.96 | CA$64.07 |
April 1996 | CA$7.57 | CA$60.97 |
March 1996 | CA$7.60 | CA$61.16 |
February 1996 | CA$6.54 | CA$52.91 |
January 1996 | CA$6.86 | CA$55.46 |
December 1995 | CA$7.05 | CA$57.03 |
November 1995 | CA$7.05 | CA$57.28 |
October 1995 | CA$6.99 | CA$56.79 |
September 1995 | CA$7.26 | CA$58.98 |
August 1995 | CA$7.14 | CA$58.25 |
July 1995 | CA$7.48 | CA$61.04 |
June 1995 | CA$7.24 | CA$59.10 |
May 1995 | CA$6.19 | CA$50.72 |
April 1995 | CA$5.55 | CA$45.51 |
March 1995 | CA$6.31 | CA$51.70 |
February 1995 | CA$6.30 | CA$51.94 |
January 1995 | CA$5.98 | CA$49.27 |
December 1994 | CA$6.36 | CA$52.42 |
November 1994 | CA$5.42 | CA$44.90 |
October 1994 | CA$5.61 | CA$46.48 |
September 1994 | CA$5.78 | CA$47.93 |
August 1994 | CA$6.29 | CA$52.42 |
July 1994 | CA$6.70 | CA$55.82 |
June 1994 | CA$6.46 | CA$53.88 |
May 1994 | CA$7.12 | CA$59.58 |
April 1994 | CA$7.22 | CA$60.43 |
March 1994 | CA$7.54 | CA$63.10 |
February 1994 | CA$7.63 | CA$64.07 |
January 1994 | CA$7.73 | CA$64.92 |
December 1993 | CA$7.54 | CA$63.34 |
November 1993 | CA$6.66 | CA$56.06 |
October 1993 | CA$6.77 | CA$57.03 |
September 1993 | CA$6.63 | CA$55.82 |
August 1993 | CA$6.09 | CA$51.45 |
July 1993 | CA$5.80 | CA$49.02 |
June 1993 | CA$5.85 | CA$49.39 |
May 1993 | CA$5.39 | CA$45.63 |
April 1993 | CA$4.83 | CA$40.90 |
March 1993 | CA$4.86 | CA$41.14 |
February 1993 | CA$4.60 | CA$39.07 |
January 1993 | CA$4.50 | CA$38.22 |
December 1992 | CA$3.88 | CA$33.01 |
November 1992 | CA$3.50 | CA$29.85 |
October 1992 | CA$2.94 | CA$25.12 |
September 1992 | CA$3.42 | CA$29.24 |
August 1992 | CA$3.29 | CA$28.15 |
July 1992 | CA$3.44 | CA$29.49 |
June 1992 | CA$3.58 | CA$30.70 |
May 1992 | CA$3.81 | CA$32.76 |
April 1992 | CA$3.37 | CA$29 |
March 1992 | CA$3.32 | CA$28.52 |
February 1992 | CA$3.07 | CA$26.45 |
January 1992 | CA$2.53 | CA$21.84 |
December 1991 | CA$2.20 | CA$18.93 |
November 1991 | CA$2.07 | CA$17.84 |
October 1991 | CA$2.05 | CA$17.72 |
September 1991 | CA$1.68 | CA$14.44 |
August 1991 | CA$1.65 | CA$14.20 |
July 1991 | CA$1.45 | CA$12.50 |
June 1991 | CA$1.25 | CA$10.80 |
May 1991 | CA$1.08 | CA$9.34 |
April 1991 | CA$0.98 | CA$8.49 |
March 1991 | CA$0.84 | CA$7.28 |
February 1991 | CA$0.47 | CA$4.03 |
January 1991 | CA$0.28 | CA$2.38 |
December 1990 | CA$0.31 | CA$2.67 |
November 1990 | CA$0.25 | CA$2.18 |
October 1990 | CA$0.29 | CA$2.51 |
September 1990 | CA$0.34 | CA$2.96 |
August 1990 | CA$0.38 | CA$3.30 |
July 1990 | CA$0.40 | CA$3.50 |
June 1990 | CA$0.38 | CA$3.25 |
May 1990 | CA$0.40 | CA$3.45 |
April 1990 | CA$0.40 | CA$3.45 |
March 1990 | CA$0.39 | CA$3.40 |
February 1990 | CA$0.76 | CA$6.55 |
January 1990 | CA$0.77 | CA$6.67 |
December 1989 | CA$0.94 | CA$8.13 |
MG.TO
List: canada
Price: CA$65.44
Dividend Yield: 0.03%
Forward Dividend Yield: 3.89%
Payout Ratio: 45.00%
Dividend Per Share: 2.57 CAD
Earnings Per Share: 5.82 CAD
P/E Ratio: 13.05
Exchange: TOR
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 885944
Ebitda: 4.0 billionMarket Capitalization: 19.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 8.17%
DGR5: 12.48%
DGR10: 19.40%
DGR20: 30.00%